股票概览
3.53
-6.37%
-0.24
3.83
开盘价
3.84
最高价
3.52
最低价
152,924
成交量
数据更新至: 2024-05-20
技术指标
3.60
MA5 (5日均线)
3.77
MA10 (10日均线)
3.86
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 3.83 | 3.84 | 3.52 | 3.53 | -6.37% | 152,924 | 55,402,965 |
| 2024-05-17 | 3.59 | 3.78 | 3.59 | 3.77 | +5.31% | 136,783 | 50,679,943 |
| 2024-05-16 | 3.55 | 3.63 | 3.52 | 3.58 | +1.99% | 84,844 | 30,332,838 |
| 2024-05-15 | 3.61 | 3.64 | 3.49 | 3.51 | -2.77% | 109,910 | 39,051,101 |
| 2024-05-14 | 3.61 | 3.73 | 3.57 | 3.61 | 0% | 120,732 | 43,994,469 |
| 2024-05-13 | 3.79 | 3.83 | 3.58 | 3.61 | -5.74% | 140,947 | 51,656,173 |
| 2024-05-10 | 4.24 | 4.28 | 3.78 | 3.83 | -9.24% | 206,949 | 81,615,078 |
| 2024-05-09 | 3.99 | 4.36 | 3.97 | 4.22 | +6.57% | 174,256 | 73,254,389 |
| 2024-05-08 | 4.09 | 4.13 | 3.94 | 3.96 | -1.98% | 142,469 | 57,282,574 |
| 2024-05-07 | 3.81 | 4.09 | 3.78 | 4.04 | +5.76% | 200,837 | 78,981,327 |
| 2024-05-06 | 3.72 | 3.95 | 3.72 | 3.82 | -5.68% | 216,262 | 82,229,843 |
| 2024-04-30 | 4.26 | 4.27 | 3.98 | 4.05 | -5.15% | 144,705 | 59,419,752 |
| 2024-04-29 | 3.97 | 4.27 | 3.93 | 4.27 | +7.56% | 122,349 | 51,110,830 |
| 2024-04-26 | 4.13 | 4.19 | 3.9 | 3.97 | -4.57% | 129,313 | 52,269,020 |
| 2024-04-25 | 4.1 | 4.19 | 4.01 | 4.16 | +2.97% | 64,473 | 26,513,937 |
| 2024-04-24 | 3.89 | 4.06 | 3.83 | 4.04 | +4.94% | 69,063 | 27,398,741 |
| 2024-04-23 | 3.66 | 3.89 | 3.66 | 3.85 | +5.19% | 85,362 | 32,373,556 |
| 2024-04-22 | 3.78 | 3.8 | 3.6 | 3.66 | -4.19% | 93,416 | 34,377,360 |
| 2024-04-19 | 3.85 | 3.93 | 3.72 | 3.82 | -0.26% | 76,960 | 29,524,995 |
| 2024-04-18 | 3.94 | 3.98 | 3.65 | 3.83 | -1.29% | 109,153 | 41,813,126 |
| 2024-04-17 | 3.49 | 3.88 | 3.49 | 3.88 | +13.78% | 138,721 | 52,342,420 |
| 2024-04-16 | 3.97 | 4 | 3.41 | 3.41 | -17.23% | 163,093 | 58,732,902 |
| 2024-04-15 | 4.6 | 4.64 | 4 | 4.12 | -11.4% | 153,125 | 64,600,460 |
| 2024-04-12 | 4.78 | 4.81 | 4.61 | 4.65 | -2.11% | 47,493 | 22,297,146 |
| 2024-04-11 | 4.68 | 4.82 | 4.57 | 4.75 | +1.06% | 59,167 | 28,173,658 |
| 2024-04-10 | 4.91 | 4.91 | 4.65 | 4.7 | -4.47% | 65,149 | 30,931,253 |
| 2024-04-09 | 4.71 | 4.93 | 4.65 | 4.92 | +4.68% | 86,661 | 41,639,742 |
| 2024-04-08 | 4.95 | 4.96 | 4.66 | 4.7 | -5.24% | 95,284 | 45,316,542 |
| 2024-04-03 | 5.13 | 5.13 | 4.85 | 4.96 | -3.13% | 97,545 | 48,376,476 |
| 2024-04-02 | 5.27 | 5.27 | 5.08 | 5.12 | -2.48% | 80,038 | 41,067,271 |
| 2024-04-01 | 5.1 | 5.25 | 5.05 | 5.25 | +3.55% | 130,331 | 67,046,516 |
| 2024-03-29 | 5.15 | 5.2 | 5.03 | 5.07 | -3.61% | 122,047 | 62,091,591 |
| 2024-03-28 | 5.4 | 5.42 | 5.05 | 5.26 | -1.5% | 177,898 | 92,267,185 |
| 2024-03-27 | 5.16 | 5.49 | 5.13 | 5.34 | +3.49% | 172,394 | 91,618,559 |
| 2024-03-26 | 5.16 | 5.19 | 5.03 | 5.16 | +0.58% | 67,854 | 34,685,080 |
| 2024-03-25 | 5.33 | 5.33 | 5.13 | 5.13 | -3.39% | 70,289 | 36,703,460 |
| 2024-03-22 | 5.43 | 5.49 | 5.24 | 5.31 | -2.39% | 85,653 | 45,497,821 |
| 2024-03-21 | 5.51 | 5.54 | 5.35 | 5.44 | -0.73% | 86,477 | 47,094,918 |
| 2024-03-20 | 5.51 | 5.55 | 5.42 | 5.48 | -0.36% | 86,149 | 47,140,116 |
| 2024-03-19 | 5.61 | 5.66 | 5.48 | 5.5 | -2.83% | 137,550 | 76,247,743 |
| 2024-03-18 | 5.47 | 5.72 | 5.32 | 5.66 | +3.47% | 220,039 | 121,836,645 |
| 2024-03-15 | 5.5 | 5.74 | 5.32 | 5.47 | -0.55% | 186,920 | 103,018,815 |
| 2024-03-14 | 5.78 | 5.89 | 5.38 | 5.5 | -5.01% | 228,500 | 127,387,658 |
| 2024-03-13 | 6.27 | 6.27 | 5.75 | 5.79 | -0.17% | 364,660 | 217,128,346 |
| 2024-03-12 | 4.81 | 5.8 | 4.81 | 5.8 | +20.08% | 78,770 | 44,352,288 |
| 2024-03-11 | 4.58 | 4.83 | 4.58 | 4.83 | +5.46% | 72,656 | 34,199,983 |
| 2024-03-08 | 4.58 | 4.62 | 4.48 | 4.58 | +1.1% | 40,412 | 18,445,743 |
| 2024-03-07 | 4.62 | 4.71 | 4.48 | 4.53 | -1.95% | 56,142 | 25,707,998 |
| 2024-03-06 | 4.63 | 4.73 | 4.53 | 4.62 | -0.22% | 49,607 | 22,913,543 |
| 2024-03-05 | 4.8 | 4.82 | 4.57 | 4.63 | -3.14% | 68,496 | 32,001,056 |
| 2024-03-04 | 4.8 | 4.91 | 4.73 | 4.78 | 0% | 78,396 | 37,683,252 |
| 2024-03-01 | 4.75 | 4.86 | 4.66 | 4.78 | +0.84% | 78,764 | 37,397,144 |
| 2024-02-29 | 4.37 | 4.74 | 4.37 | 4.74 | +4.87% | 142,110 | 65,659,460 |
| 2024-02-28 | 5.2 | 5.44 | 4.49 | 4.52 | -12.23% | 187,548 | 93,539,443 |
| 2024-02-27 | 5.08 | 5.16 | 4.99 | 5.15 | +1.38% | 87,829 | 44,678,494 |
| 2024-02-26 | 5.11 | 5.25 | 4.98 | 5.08 | +0.59% | 147,772 | 75,414,300 |
| 2024-02-23 | 4.59 | 5.08 | 4.58 | 5.05 | +9.54% | 145,588 | 71,015,853 |
| 2024-02-22 | 4.48 | 4.63 | 4.37 | 4.61 | +5.25% | 110,921 | 49,969,037 |
| 2024-02-21 | 4.14 | 4.57 | 4.13 | 4.38 | +4.29% | 131,102 | 57,280,435 |
| 2024-02-20 | 3.88 | 4.24 | 3.83 | 4.2 | +7.69% | 140,408 | 57,309,787 |
| 2024-02-19 | 3.49 | 3.94 | 3.49 | 3.9 | +8.33% | 206,918 | 78,267,959 |
| 2024-02-08 | 3.05 | 3.64 | 2.76 | 3.6 | +13.92% | 271,601 | 84,718,409 |
| 2024-02-07 | 4 | 4 | 3.15 | 3.16 | -19.8% | 247,990 | 84,215,907 |
| 2024-02-06 | 3.61 | 4.5 | 3.61 | 3.94 | -2.96% | 172,159 | 65,728,254 |
| 2024-02-05 | 5.02 | 5.03 | 4.05 | 4.06 | -19.76% | 158,856 | 67,924,567 |
| 2024-02-02 | 5.67 | 5.67 | 4.81 | 5.06 | -7.83% | 117,935 | 61,222,979 |
| 2024-02-01 | 5.82 | 5.83 | 5.36 | 5.49 | -4.02% | 91,138 | 50,263,367 |
| 2024-01-31 | 6.15 | 6.15 | 5.66 | 5.72 | -7.29% | 68,904 | 40,573,878 |
| 2024-01-30 | 6.36 | 6.47 | 6.14 | 6.17 | -4.04% | 49,434 | 31,119,922 |
| 2024-01-29 | 6.79 | 6.83 | 6.43 | 6.43 | -5.44% | 45,615 | 30,016,199 |
| 2024-01-26 | 6.83 | 7.02 | 6.76 | 6.8 | -0.44% | 48,857 | 33,689,831 |
| 2024-01-25 | 6.51 | 6.84 | 6.49 | 6.83 | +4.92% | 63,942 | 42,572,417 |
| 2024-01-24 | 6.44 | 6.6 | 6.26 | 6.51 | +1.56% | 65,603 | 42,282,536 |
| 2024-01-23 | 6.57 | 6.95 | 6.3 | 6.41 | -1.84% | 67,669 | 43,542,923 |
| 2024-01-22 | 6.91 | 6.97 | 6.49 | 6.53 | -6.45% | 61,909 | 41,692,638 |
| 2024-01-19 | 7.09 | 7.12 | 6.96 | 6.98 | -1.41% | 37,266 | 26,190,780 |
| 2024-01-18 | 7.33 | 7.33 | 6.85 | 7.08 | -2.07% | 54,739 | 38,380,270 |
| 2024-01-17 | 7.5 | 7.5 | 7.22 | 7.23 | -2.43% | 24,762 | 18,217,776 |
| 2024-01-16 | 7.51 | 7.53 | 7.29 | 7.41 | +0.14% | 34,199 | 25,298,201 |
| 2024-01-15 | 7.37 | 7.5 | 7.27 | 7.4 | +0.68% | 31,894 | 23,590,140 |
| 2024-01-12 | 7.63 | 7.66 | 7.32 | 7.35 | -3.42% | 37,891 | 28,347,128 |
| 2024-01-11 | 7.42 | 7.62 | 7.37 | 7.61 | +2.7% | 38,333 | 28,783,309 |
| 2024-01-10 | 7.48 | 7.56 | 7.38 | 7.41 | -0.8% | 25,367 | 18,922,344 |
| 2024-01-09 | 7.58 | 7.58 | 7.4 | 7.47 | -0.4% | 30,557 | 22,808,935 |
| 2024-01-08 | 7.68 | 7.7 | 7.46 | 7.5 | -1.83% | 33,240 | 25,142,548 |
| 2024-01-05 | 7.85 | 7.85 | 7.6 | 7.64 | -1.67% | 31,027 | 23,928,885 |
| 2024-01-04 | 7.79 | 7.86 | 7.73 | 7.77 | -1.02% | 30,459 | 23,718,405 |
| 2024-01-03 | 7.83 | 7.95 | 7.79 | 7.85 | 0% | 45,584 | 35,892,121 |
| 2024-01-02 | 7.76 | 7.97 | 7.75 | 7.85 | +1.42% | 40,812 | 32,148,793 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：